Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,616.4

(5.22%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	2,242	2,259	2,210.2	2,217.5	32,342	1,23,81,91,239.2	1,84,266
09-Oct-2025	2,225	2,279	2,213	2,264.6	39,345	1,63,44,71,586.5	2,06,627
10-Oct-2025	2,264.5	2,319.4	2,253	2,303.3	50,273	2,36,16,97,606.8	2,94,411
13-Oct-2025	2,289.3	2,366	2,255.4	2,340.7	57,878	2,78,79,36,839.8	2,97,426
14-Oct-2025	2,363.9	2,435	2,347.4	2,404.6	1,43,719	7,45,58,83,395.8	8,86,797
15-Oct-2025	2,406.9	2,460.7	2,381	2,445.2	58,093	3,26,14,58,327.2	4,48,965
16-Oct-2025	2,440	2,530.3	2,433.1	2,482.6	1,32,414	8,06,25,13,660	4,36,251
17-Oct-2025	2,468.1	2,559	2,460.7	2,496.5	78,035	3,99,90,54,055.9	3,69,326
20-Oct-2025	2,508.8	2,525	2,492.5	2,499.6	36,075	1,46,16,12,335.9	1,78,882
21-Oct-2025	2,509	2,513.8	2,486	2,497.8	6,875	27,45,37,085.4	35,602
23-Oct-2025	2,505.9	2,533.4	2,480.5	2,511	26,560	1,31,83,56,763	1,72,381
24-Oct-2025	2,508	2,519	2,486.5	2,514.5	24,224	99,57,75,568.7	1,24,979
27-Oct-2025	2,514	2,585.1	2,508.1	2,577	39,095	1,88,39,09,057.4	2,88,784
28-Oct-2025	2,580	2,588	2,513.1	2,537.9	29,054	1,36,10,96,955.6	1,60,359
29-Oct-2025	2,491	2,521.8	2,450.4	2,511.7	38,626	1,78,56,22,379.3	1,25,103
30-Oct-2025	2,513	2,532.9	2,495.1	2,513.1	16,866	81,57,63,362.5	1,00,672
31-Oct-2025	2,513.1	2,536	2,409	2,492.4	51,963	2,50,83,47,997.8	1,75,281
03-Nov-2025	2,492.4	2,569.8	2,486.2	2,563.8	32,384	1,58,48,93,455.8	2,09,566
04-Nov-2025	2,560	2,584.2	2,509.9	2,518.4	35,985	1,58,22,34,115.7	2,13,326
06-Nov-2025	2,530	2,559.8	2,480	2,486.5	38,386	1,81,73,51,659.4	2,94,377
07-Nov-2025	2,480	2,625	2,446	2,616.4	80,860	4,79,09,49,953.3	5,28,031

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice